Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.22 160.60 157.01 158.30 310,092 -0.39(-0.25%)
Jul 29, 2021 156.51 159.54 155.00 158.69 265,613 +3.00(+1.93%)
Jul 28, 2021 164.00 165.69 153.36 155.69 410,006 -11.76(-7.02%)
Jul 27, 2021 167.74 169.80 165.21 167.45 176,944 -1.82(-1.07%)
Jul 26, 2021 166.24 169.75 166.16 169.27 186,161 +2.20(+1.32%)
Jul 23, 2021 166.97 168.36 165.09 167.07 185,014 +1.34(+0.81%)
Jul 22, 2021 168.94 168.94 164.84 165.74 156,789 -4.12(-2.42%)
Jul 21, 2021 168.11 170.49 167.81 169.85 230,329 +3.38(+2.03%)
Jul 20, 2021 161.98 167.97 161.92 166.47 205,808 +5.34(+3.32%)
Jul 19, 2021 161.58 163.60 158.94 161.13 175,069 -5.06(-3.05%)
Jul 16, 2021 169.97 170.29 166.07 166.19 161,612 -2.41(-1.43%)
Jul 15, 2021 167.80 169.86 166.57 168.60 221,334 -0.42(-0.25%)
Jul 14, 2021 174.26 174.65 167.87 169.02 211,996 -5.16(-2.96%)
Jul 13, 2021 178.70 179.65 174.04 174.18 246,185 -5.53(-3.08%)
Jul 12, 2021 178.11 180.81 176.66 179.71 287,346 +3.09(+1.75%)
Jul 09, 2021 173.99 176.62 173.41 176.62 214,879 +6.21(+3.65%)
Jul 08, 2021 172.28 173.34 166.87 170.41 567,115 -5.15(-2.93%)
Jul 07, 2021 167.47 176.82 167.39 175.56 572,422 +8.90(+5.34%)
Jul 06, 2021 155.86 168.60 155.11 166.65 600,192 +10.85(+6.96%)
Jul 02, 2021 156.37 157.10 154.95 155.80 237,687 -0.45(-0.29%)
Jul 01, 2021 155.47 156.37 153.85 156.25 219,985 +2.18(+1.41%)
Jun 30, 2021 153.06 154.86 152.63 154.07 202,059 -0.03(-0.02%)
Jun 29, 2021 154.84 155.41 153.26 154.10 207,623 +0.56(+0.36%)
Jun 28, 2021 156.08 156.08 151.74 153.54 241,209 -3.34(-2.13%)
Jun 25, 2021 154.58 158.64 154.58 156.88 778,707 +2.99(+1.94%)
Jun 24, 2021 153.41 154.38 151.01 153.90 197,404 +1.47(+0.96%)
Jun 23, 2021 152.13 153.65 151.85 152.43 212,919 +0.48(+0.32%)
Jun 22, 2021 153.15 154.06 150.39 151.95 213,148 -1.76(-1.14%)
Jun 21, 2021 149.72 153.84 148.87 153.71 319,426 +5.24(+3.53%)
Jun 18, 2021 150.76 152.88 148.01 148.47 709,284 -6.26(-4.05%)
Jun 17, 2021 159.93 159.93 152.25 154.73 504,677 -4.92(-3.08%)
Jun 16, 2021 160.17 160.75 157.87 159.65 307,078 -1.35(-0.84%)
Jun 15, 2021 161.17 162.20 159.22 161.00 219,462 +0.51(+0.32%)
Jun 14, 2021 161.12 161.15 159.51 160.49 225,714 -0.81(-0.50%)
Jun 11, 2021 160.70 162.05 160.41 161.30 149,725 +1.72(+1.08%)
Jun 10, 2021 162.82 163.32 159.21 159.58 208,549 -1.14(-0.71%)
Jun 09, 2021 162.69 162.69 160.02 160.72 148,054 -2.58(-1.58%)
Jun 08, 2021 161.76 163.98 159.68 163.30 334,170 +1.36(+0.84%)
Jun 07, 2021 165.37 165.91 161.94 161.94 264,662 -2.83(-1.72%)
Jun 04, 2021 165.60 165.92 162.06 164.77 187,720 -0.66(-0.40%)
Jun 03, 2021 165.46 167.96 163.80 165.43 434,166 -0.73(-0.44%)
Jun 02, 2021 165.31 167.52 163.94 166.15 308,619 +1.31(+0.79%)
Jun 01, 2021 165.65 166.25 163.59 164.84 319,473 +0.99(+0.60%)
May 28, 2021 166.33 166.33 163.13 163.86 178,751 -1.93(-1.16%)
May 27, 2021 162.22 166.26 161.35 165.78 396,139 +5.37(+3.34%)
May 26, 2021 158.08 161.28 158.08 160.42 273,403 +2.56(+1.62%)
May 25, 2021 157.87 159.92 156.83 157.86 451,820 +0.45(+0.29%)
May 24, 2021 158.96 158.96 155.66 157.41 190,013 -0.19(-0.12%)
May 21, 2021 156.84 159.17 156.38 157.60 210,551 +1.93(+1.24%)
May 20, 2021 156.58 157.07 153.72 155.67 271,624 -0.15(-0.10%)
May 19, 2021 156.44 158.86 153.01 155.82 440,479 -3.11(-1.96%)
May 18, 2021 160.97 161.09 158.73 158.93 440,315 -1.73(-1.08%)
May 17, 2021 163.78 164.55 159.46 160.66 316,417 -3.60(-2.19%)
May 14, 2021 162.97 165.03 161.47 164.26 541,690 +2.67(+1.65%)
May 13, 2021 158.42 163.29 158.23 161.59 563,587 +2.86(+1.80%)
May 12, 2021 168.99 170.96 158.58 158.73 513,186 -10.70(-6.32%)
May 11, 2021 170.74 173.78 167.70 169.43 406,938 -4.58(-2.63%)
May 10, 2021 173.55 176.68 172.60 174.01 249,456 +0.61(+0.35%)
May 07, 2021 173.61 175.94 172.50 173.40 321,213 -1.30(-0.74%)
May 06, 2021 169.86 174.99 166.81 174.70 315,247 +6.28(+3.73%)
May 05, 2021 166.62 169.63 163.20 168.42 351,150 +5.57(+3.42%)
May 04, 2021 160.77 163.12 157.95 162.85 328,323 +1.59(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.